サーキュレーション(7379)の株価時系列情報
サーキュレーション(7379)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/30 | 705 | 731 | 705 | 725 | 27,700 |
2024/04/26 | 694 | 719 | 680 | 704 | 31,700 |
2024/04/25 | 701 | 705 | 682 | 691 | 36,400 |
2024/04/24 | 702 | 721 | 700 | 702 | 19,900 |
2024/04/23 | 709 | 722 | 702 | 704 | 26,000 |
2024/04/22 | 686 | 717 | 667 | 710 | 56,400 |
2024/04/19 | 713 | 760 | 658 | 687 | 303,200 |
2024/04/18 | 677 | 689 | 660 | 680 | 33,300 |
2024/04/17 | 685 | 699 | 672 | 693 | 28,900 |
2024/04/16 | 675 | 684 | 665 | 675 | 25,100 |
2024/04/15 | 658 | 674 | 642 | 668 | 43,000 |
2024/04/12 | 691 | 694 | 658 | 668 | 98,800 |
2024/04/11 | 705 | 711 | 690 | 697 | 24,500 |
2024/04/10 | 714 | 726 | 705 | 718 | 24,000 |
2024/04/09 | 706 | 721 | 705 | 713 | 24,300 |
2024/04/08 | 703 | 707 | 687 | 691 | 26,000 |
2024/04/05 | 708 | 716 | 691 | 700 | 62,700 |
2024/04/04 | 711 | 725 | 704 | 720 | 23,900 |
2024/04/03 | 711 | 718 | 702 | 711 | 13,200 |
2024/04/02 | 738 | 738 | 711 | 722 | 24,000 |
2024/04/01 | 774 | 774 | 738 | 741 | 13,400 |
2024/03/29 | 734 | 750 | 734 | 744 | 12,000 |
2024/03/28 | 725 | 734 | 725 | 734 | 11,600 |
2024/03/27 | 734 | 742 | 721 | 724 | 16,200 |
2024/03/26 | 725 | 740 | 723 | 734 | 13,200 |
2024/03/25 | 739 | 743 | 725 | 725 | 24,700 |
2024/03/22 | 755 | 755 | 724 | 731 | 114,400 |
2024/03/21 | 750 | 776 | 740 | 740 | 54,600 |
2024/03/19 | 734 | 746 | 724 | 739 | 17,500 |
2024/03/18 | 700 | 735 | 700 | 724 | 73,300 |
2024/03/15 | 753 | 758 | 724 | 724 | 86,500 |
2024/03/14 | 760 | 762 | 744 | 753 | 21,700 |
2024/03/13 | 763 | 768 | 750 | 760 | 31,900 |
2024/03/12 | 753 | 773 | 742 | 767 | 27,200 |
2024/03/11 | 785 | 795 | 756 | 759 | 53,000 |
2024/03/08 | 813 | 819 | 783 | 795 | 64,400 |
2024/03/07 | 836 | 842 | 802 | 821 | 164,100 |
2024/03/06 | 830 | 845 | 820 | 833 | 13,800 |
2024/03/05 | 825 | 839 | 808 | 830 | 25,000 |
2024/03/04 | 815 | 828 | 811 | 826 | 27,500 |
2024/03/01 | 836 | 847 | 817 | 826 | 39,300 |
2024/02/29 | 840 | 842 | 821 | 831 | 30,700 |
2024/02/28 | 844 | 853 | 837 | 845 | 36,400 |
2024/02/27 | 877 | 877 | 842 | 850 | 50,500 |
2024/02/26 | 849 | 881 | 834 | 876 | 92,900 |
2024/02/22 | 830 | 831 | 814 | 819 | 15,800 |
2024/02/21 | 877 | 877 | 816 | 820 | 56,000 |
2024/02/20 | 871 | 887 | 852 | 883 | 59,100 |
2024/02/19 | 829 | 873 | 825 | 864 | 49,200 |
2024/02/16 | 786 | 824 | 777 | 814 | 28,600 |
2024/02/15 | 826 | 826 | 779 | 799 | 54,600 |
2024/02/14 | 836 | 836 | 815 | 818 | 15,800 |
2024/02/13 | 830 | 841 | 818 | 838 | 26,700 |
2024/02/09 | 830 | 852 | 814 | 814 | 18,600 |
2024/02/08 | 843 | 852 | 818 | 827 | 23,700 |
2024/02/07 | 903 | 903 | 840 | 841 | 66,000 |
2024/02/06 | 880 | 890 | 862 | 890 | 18,100 |
2024/02/05 | 882 | 895 | 868 | 880 | 36,200 |
2024/02/02 | 880 | 917 | 879 | 881 | 87,700 |
2024/02/01 | 877 | 878 | 844 | 878 | 67,500 |
2024/01/31 | 879 | 879 | 830 | 870 | 138,600 |
2024/01/30 | 829 | 829 | 809 | 819 | 7,500 |
2024/01/29 | 804 | 831 | 801 | 826 | 23,600 |
2024/01/26 | 829 | 829 | 799 | 799 | 23,100 |
2024/01/25 | 837 | 837 | 810 | 829 | 28,400 |
2024/01/24 | 828 | 855 | 819 | 825 | 34,900 |
2024/01/23 | 833 | 855 | 824 | 828 | 76,600 |
2024/01/22 | 765 | 830 | 765 | 827 | 68,400 |
2024/01/19 | 718 | 763 | 718 | 755 | 30,500 |
2024/01/18 | 726 | 731 | 719 | 720 | 13,100 |
2024/01/17 | 745 | 752 | 725 | 732 | 20,100 |
2024/01/16 | 762 | 775 | 745 | 745 | 21,400 |
2024/01/15 | 777 | 781 | 763 | 763 | 20,500 |
2024/01/12 | 779 | 799 | 769 | 783 | 15,800 |
2024/01/11 | 791 | 797 | 778 | 785 | 16,600 |
2024/01/10 | 799 | 825 | 794 | 794 | 30,100 |
2024/01/09 | 810 | 826 | 809 | 814 | 13,500 |
2024/01/05 | 819 | 820 | 800 | 800 | 21,300 |
2024/01/04 | 779 | 836 | 764 | 830 | 52,700 |
2023/12/29 | 795 | 798 | 782 | 785 | 10,900 |
2023/12/28 | 758 | 795 | 750 | 795 | 47,800 |
2023/12/27 | 706 | 772 | 706 | 768 | 85,600 |
2023/12/26 | 696 | 730 | 696 | 705 | 37,800 |
2023/12/25 | 700 | 713 | 690 | 695 | 32,100 |
2023/12/22 | 716 | 719 | 695 | 695 | 51,300 |
2023/12/21 | 722 | 739 | 720 | 724 | 19,400 |
2023/12/20 | 730 | 772 | 726 | 726 | 96,900 |
2023/12/19 | 766 | 766 | 698 | 715 | 94,700 |
2023/12/18 | 748 | 802 | 732 | 761 | 236,100 |
2023/12/15 | 747 | 772 | 714 | 772 | 400,800 |
2023/12/14 | 665 | 748 | 656 | 672 | 279,700 |
2023/12/13 | 727 | 745 | 678 | 685 | 251,700 |
2023/12/12 | 750 | 758 | 728 | 738 | 45,900 |
2023/12/11 | 785 | 799 | 743 | 750 | 67,600 |
2023/12/08 | 774 | 790 | 771 | 783 | 9,400 |
2023/12/07 | 799 | 814 | 780 | 783 | 34,200 |
2023/12/06 | 798 | 798 | 777 | 787 | 23,800 |
2023/12/05 | 805 | 810 | 790 | 790 | 11,500 |
2023/12/04 | 835 | 835 | 811 | 811 | 10,800 |
2023/12/01 | 863 | 863 | 812 | 825 | 41,900 |
2023/11/30 | 855 | 870 | 834 | 857 | 46,500 |
2023/11/29 | 874 | 889 | 868 | 868 | 11,300 |
2023/11/28 | 894 | 897 | 868 | 878 | 18,400 |
2023/11/27 | 896 | 920 | 894 | 894 | 37,300 |
2023/11/24 | 919 | 941 | 911 | 911 | 17,100 |
2023/11/22 | 918 | 936 | 896 | 922 | 26,700 |
2023/11/21 | 897 | 932 | 891 | 918 | 34,800 |
2023/11/20 | 884 | 909 | 884 | 902 | 26,900 |
2023/11/17 | 884 | 919 | 884 | 896 | 40,100 |
2023/11/16 | 873 | 905 | 873 | 884 | 29,000 |
2023/11/15 | 824 | 875 | 824 | 871 | 37,800 |
2023/11/14 | 812 | 824 | 806 | 815 | 9,600 |
2023/11/13 | 837 | 837 | 801 | 801 | 26,300 |
2023/11/10 | 835 | 840 | 823 | 827 | 24,700 |
2023/11/09 | 837 | 855 | 830 | 853 | 12,600 |
2023/11/08 | 847 | 858 | 827 | 835 | 23,100 |
2023/11/07 | 847 | 867 | 845 | 850 | 16,600 |
2023/11/06 | 829 | 870 | 829 | 858 | 39,300 |
2023/11/02 | 806 | 828 | 800 | 825 | 28,800 |
2023/11/01 | 767 | 807 | 767 | 800 | 34,600 |
2023/10/31 | 741 | 774 | 726 | 767 | 46,400 |
2023/10/30 | 757 | 758 | 742 | 750 | 12,700 |
2023/10/27 | 745 | 763 | 740 | 758 | 96,100 |
2023/10/26 | 757 | 768 | 740 | 740 | 37,200 |
2023/10/25 | 792 | 792 | 756 | 771 | 34,200 |
2023/10/24 | 790 | 791 | 728 | 779 | 71,300 |
2023/10/23 | 788 | 798 | 765 | 765 | 69,300 |
2023/10/20 | 820 | 820 | 785 | 793 | 71,900 |
2023/10/19 | 847 | 857 | 833 | 833 | 24,900 |
2023/10/18 | 830 | 859 | 818 | 853 | 36,800 |
2023/10/17 | 850 | 868 | 819 | 828 | 83,700 |
2023/10/16 | 880 | 880 | 850 | 860 | 60,100 |
2023/10/13 | 903 | 918 | 880 | 886 | 54,400 |
2023/10/12 | 902 | 923 | 862 | 918 | 41,300 |
2023/10/11 | 952 | 953 | 899 | 899 | 78,300 |
2023/10/10 | 932 | 960 | 932 | 952 | 42,500 |
2023/10/06 | 941 | 945 | 918 | 932 | 39,400 |
2023/10/05 | 920 | 964 | 915 | 947 | 150,600 |
2023/10/04 | 920 | 948 | 911 | 917 | 76,900 |
2023/10/03 | 998 | 998 | 920 | 931 | 91,200 |
2023/10/02 | 1,044 | 1,046 | 999 | 999 | 62,900 |
2023/09/29 | 990 | 1,048 | 990 | 1,039 | 94,900 |
2023/09/28 | 978 | 1,000 | 978 | 987 | 23,200 |
2023/09/27 | 994 | 1,019 | 975 | 993 | 30,900 |
2023/09/26 | 998 | 1,015 | 992 | 996 | 48,300 |
2023/09/25 | 988 | 1,008 | 967 | 998 | 53,400 |
2023/09/22 | 962 | 1,011 | 959 | 988 | 70,200 |
2023/09/21 | 1,009 | 1,030 | 980 | 980 | 111,300 |
2023/09/20 | 949 | 1,012 | 944 | 1,010 | 161,200 |
2023/09/19 | 940 | 955 | 920 | 954 | 48,000 |
2023/09/15 | 928 | 970 | 928 | 941 | 132,600 |
2023/09/14 | 889 | 946 | 885 | 942 | 181,500 |
2023/09/13 | 920 | 927 | 895 | 904 | 64,200 |
2023/09/12 | 919 | 925 | 914 | 914 | 29,600 |
2023/09/11 | 906 | 923 | 903 | 904 | 46,400 |
2023/09/08 | 899 | 913 | 896 | 910 | 12,300 |
2023/09/07 | 915 | 916 | 881 | 911 | 48,300 |
2023/09/06 | 928 | 928 | 920 | 921 | 15,200 |
2023/09/05 | 920 | 929 | 919 | 920 | 15,700 |
2023/09/04 | 927 | 930 | 914 | 921 | 20,600 |
2023/09/01 | 922 | 930 | 913 | 922 | 25,500 |
2023/08/31 | 930 | 930 | 919 | 922 | 11,800 |
2023/08/30 | 934 | 934 | 920 | 921 | 19,100 |
2023/08/29 | 922 | 940 | 922 | 934 | 22,000 |
2023/08/28 | 935 | 935 | 920 | 926 | 12,800 |
2023/08/25 | 919 | 940 | 910 | 928 | 17,300 |
2023/08/24 | 930 | 934 | 919 | 924 | 25,700 |
2023/08/23 | 921 | 935 | 909 | 934 | 30,900 |
2023/08/22 | 920 | 930 | 916 | 921 | 16,400 |
2023/08/21 | 897 | 933 | 897 | 920 | 34,600 |
2023/08/18 | 890 | 913 | 890 | 897 | 22,800 |
2023/08/17 | 910 | 921 | 888 | 901 | 38,500 |
2023/08/16 | 899 | 919 | 877 | 910 | 46,000 |
2023/08/15 | 917 | 925 | 885 | 887 | 54,000 |
2023/08/14 | 914 | 924 | 912 | 912 | 28,600 |
2023/08/10 | 920 | 925 | 910 | 917 | 32,900 |
2023/08/09 | 902 | 928 | 900 | 921 | 37,900 |
2023/08/08 | 882 | 925 | 879 | 917 | 68,800 |
2023/08/07 | 858 | 886 | 851 | 885 | 49,800 |
2023/08/04 | 871 | 884 | 867 | 867 | 48,000 |
2023/08/03 | 881 | 893 | 871 | 883 | 33,000 |
2023/08/02 | 891 | 907 | 881 | 891 | 48,400 |
2023/08/01 | 909 | 913 | 886 | 899 | 35,100 |
2023/07/31 | 879 | 919 | 870 | 911 | 73,200 |
2023/07/28 | 867 | 882 | 845 | 879 | 95,700 |
2023/07/27 | 880 | 901 | 866 | 890 | 124,700 |
2023/07/26 | 877 | 914 | 873 | 910 | 58,700 |
2023/07/25 | 871 | 880 | 841 | 877 | 128,100 |
2023/07/24 | 914 | 923 | 873 | 881 | 142,800 |
2023/07/21 | 917 | 925 | 913 | 919 | 38,300 |
2023/07/20 | 920 | 944 | 915 | 920 | 70,100 |
2023/07/19 | 919 | 935 | 915 | 916 | 39,100 |
2023/07/18 | 915 | 925 | 910 | 919 | 45,900 |
2023/07/14 | 913 | 927 | 902 | 920 | 62,300 |
2023/07/13 | 930 | 934 | 913 | 913 | 48,500 |
2023/07/12 | 911 | 960 | 910 | 930 | 118,700 |
2023/07/11 | 912 | 930 | 912 | 914 | 68,200 |
2023/07/10 | 898 | 926 | 898 | 916 | 71,900 |
2023/07/07 | 868 | 915 | 864 | 898 | 89,800 |
2023/07/06 | 902 | 922 | 884 | 884 | 102,000 |